Italia markets open in 2 hours 56 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.262,27 -11,78 (-0,03%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.580,83 -2.600,81 (-4,63%) CMC Crypto 200
1.259,67 -79,40 (-5,93%)
Federal National Mortgage Association (FNMAJ)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 12:52PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 3,4800 | 3,5000 | 3,4800 | 3,5000 | 3,5000 | 500 |
| 30 apr 2024 | 3,5000 | 3,5400 | 3,5000 | 3,5400 | 3,5400 | 6.400 |
| 29 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3.200 |
| 26 apr 2024 | 3,4700 | 3,4800 | 3,4000 | 3,4600 | 3,4600 | 3.400 |
| 25 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 24 apr 2024 | 3,3000 | 3,5100 | 3,3000 | 3,5000 | 3,5000 | 46.500 |
| 23 apr 2024 | 3,3500 | 3,5200 | 3,3500 | 3,4600 | 3,4600 | 5.800 |
| 22 apr 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 19 apr 2024 | 3,3000 | 3,3700 | 3,2500 | 3,3700 | 3,3700 | 23.700 |
| 18 apr 2024 | 3,2400 | 3,3000 | 3,2300 | 3,3000 | 3,3000 | 15.500 |
| 17 apr 2024 | 3,2200 | 3,3000 | 3,2200 | 3,3000 | 3,3000 | 2.000 |
| 16 apr 2024 | 3,3700 | 3,4000 | 3,3000 | 3,3000 | 3,3000 | 22.200 |
| 15 apr 2024 | 3,3200 | 3,4000 | 3,2800 | 3,3500 | 3,3500 | 8.800 |
| 12 apr 2024 | 3,3400 | 3,3800 | 3,2100 | 3,3000 | 3,3000 | 5.500 |
| 11 apr 2024 | 3,3300 | 3,3800 | 3,2500 | 3,3800 | 3,3800 | 16.100 |
| 10 apr 2024 | 3,3400 | 3,4000 | 3,2000 | 3,2500 | 3,2500 | 56.200 |
| 09 apr 2024 | 3,2300 | 3,3500 | 3,2300 | 3,3500 | 3,3500 | 17.400 |
| 08 apr 2024 | 3,2500 | 3,3000 | 3,1000 | 3,2300 | 3,2300 | 40.000 |
| 05 apr 2024 | 3,3000 | 3,3200 | 3,2200 | 3,2600 | 3,2600 | 7.500 |
| 04 apr 2024 | 3,3000 | 3,3000 | 3,2400 | 3,3000 | 3,3000 | 7.700 |
| 03 apr 2024 | 3,2300 | 3,3000 | 3,2300 | 3,2800 | 3,2800 | 2.300 |
| 02 apr 2024 | 3,3000 | 3,3300 | 3,2000 | 3,3000 | 3,3000 | 9.200 |
| 01 apr 2024 | 3,3000 | 3,3500 | 3,2000 | 3,2000 | 3,2000 | 12.900 |
| 28 mar 2024 | 3,3500 | 3,3900 | 3,3500 | 3,3500 | 3,3500 | 1.900 |
| 27 mar 2024 | 3,2700 | 3,4700 | 3,2200 | 3,4400 | 3,4400 | 12.500 |
| 26 mar 2024 | 3,5700 | 3,5700 | 3,2500 | 3,4700 | 3,4700 | 5.000 |
| 25 mar 2024 | 3,6700 | 3,6800 | 3,5800 | 3,6000 | 3,6000 | 5.200 |
| 22 mar 2024 | 3,6800 | 3,6800 | 3,6000 | 3,6700 | 3,6700 | 6.200 |
| 21 mar 2024 | 3,6200 | 3,7000 | 3,5400 | 3,6800 | 3,6800 | 38.500 |
| 20 mar 2024 | 3,5600 | 3,6600 | 3,5300 | 3,6100 | 3,6100 | 14.800 |
| 19 mar 2024 | 3,4400 | 3,5800 | 3,3100 | 3,5300 | 3,5300 | 6.900 |
| 18 mar 2024 | 3,4500 | 3,4800 | 3,4500 | 3,4800 | 3,4800 | 10.600 |
| 15 mar 2024 | 3,5000 | 3,5000 | 3,4500 | 3,4800 | 3,4800 | 10.400 |
| 14 mar 2024 | 3,6500 | 3,6700 | 3,3300 | 3,4500 | 3,4500 | 18.100 |
| 13 mar 2024 | 3,3800 | 3,6100 | 3,3600 | 3,6000 | 3,6000 | 32.100 |
| 12 mar 2024 | 3,4100 | 3,5000 | 3,4100 | 3,4900 | 3,4900 | 6.000 |
| 11 mar 2024 | 3,6100 | 3,7000 | 3,4800 | 3,6000 | 3,6000 | 20.500 |
| 08 mar 2024 | 3,4500 | 3,6100 | 3,2500 | 3,6100 | 3,6100 | 16.700 |
| 07 mar 2024 | 3,3700 | 3,5000 | 3,3600 | 3,4500 | 3,4500 | 17.200 |
| 06 mar 2024 | 3,1900 | 3,4000 | 3,1800 | 3,3700 | 3,3700 | 6.200 |
| 05 mar 2024 | 3,0500 | 3,1700 | 2,9700 | 3,1700 | 3,1700 | 132.400 |
| 04 mar 2024 | 3,0700 | 3,0700 | 2,9900 | 3,0000 | 3,0000 | 8.600 |
| 01 mar 2024 | 2,9400 | 2,9400 | 2,8500 | 2,9000 | 2,9000 | 8.100 |
| 29 feb 2024 | 2,9900 | 3,0100 | 2,7500 | 2,9500 | 2,9500 | 1.683.000 |
| 28 feb 2024 | 3,0100 | 3,0100 | 2,9800 | 3,0100 | 3,0100 | 1.700 |
| 27 feb 2024 | 2,8900 | 3,0500 | 2,8900 | 3,0000 | 3,0000 | 9.500 |
| 26 feb 2024 | 3,1300 | 3,1500 | 3,0200 | 3,0200 | 3,0200 | 54.400 |
| 23 feb 2024 | 3,1500 | 3,1500 | 3,1400 | 3,1500 | 3,1500 | 9.300 |
| 22 feb 2024 | 3,0200 | 3,1600 | 3,0200 | 3,1500 | 3,1500 | 254.100 |
| 21 feb 2024 | 3,1100 | 3,2200 | 3,0800 | 3,1400 | 3,1400 | 4.900 |
| 20 feb 2024 | 3,2300 | 3,2300 | 3,0200 | 3,1600 | 3,1600 | 6.100 |
| 16 feb 2024 | 3,1200 | 3,2300 | 3,1200 | 3,2200 | 3,2200 | 3.900 |
| 15 feb 2024 | 3,1600 | 3,2100 | 3,0800 | 3,1500 | 3,1500 | 1.700 |
| 14 feb 2024 | 3,1700 | 3,1800 | 3,1200 | 3,1700 | 3,1700 | 16.400 |
| 13 feb 2024 | 3,1700 | 3,1700 | 3,0200 | 3,1500 | 3,1500 | 24.700 |
| 12 feb 2024 | 3,1000 | 3,1500 | 3,1000 | 3,1200 | 3,1200 | 14.400 |
| 09 feb 2024 | 3,1200 | 3,1200 | 3,0200 | 3,1000 | 3,1000 | 9.300 |
| 08 feb 2024 | 2,9400 | 3,1200 | 2,8600 | 3,0000 | 3,0000 | 54.700 |
| 07 feb 2024 | 3,1100 | 3,1100 | 2,8800 | 2,9800 | 2,9800 | 25.000 |
| 06 feb 2024 | 3,3500 | 3,3500 | 3,1000 | 3,1000 | 3,1000 | 9.900 |
| 05 feb 2024 | 3,4200 | 3,4200 | 3,3300 | 3,3300 | 3,3300 | 6.500 |
| 02 feb 2024 | 3,2800 | 3,2800 | 3,1900 | 3,2800 | 3,2800 | 1.200 |
| 01 feb 2024 | 3,2300 | 3,2800 | 3,2100 | 3,2800 | 3,2800 | 8.100 |
| 31 gen 2024 | 3,2900 | 3,4200 | 3,2500 | 3,4200 | 3,4200 | 2.900 |
| 30 gen 2024 | 3,2500 | 3,4400 | 3,2100 | 3,4200 | 3,4200 | 5.500 |
| 29 gen 2024 | 3,3600 | 3,4000 | 3,3500 | 3,3500 | 3,3500 | 139.500 |
| 26 gen 2024 | 3,4500 | 3,4500 | 3,3000 | 3,4400 | 3,4400 | 11.900 |
| 25 gen 2024 | 3,6000 | 3,6000 | 3,3200 | 3,4000 | 3,4000 | 17.800 |
| 24 gen 2024 | 3,6100 | 3,8400 | 3,4600 | 3,6500 | 3,6500 | 83.000 |
| 23 gen 2024 | 3,5400 | 3,6500 | 3,2500 | 3,6300 | 3,6300 | 92.300 |
| 22 gen 2024 | 3,3500 | 3,6000 | 3,3500 | 3,6000 | 3,6000 | 60.400 |
| 19 gen 2024 | 3,1000 | 3,3500 | 3,1000 | 3,3400 | 3,3400 | 88.500 |
| 18 gen 2024 | 3,1000 | 3,2500 | 3,1000 | 3,2000 | 3,2000 | 40.500 |
| 17 gen 2024 | 2,9200 | 3,1000 | 2,9000 | 3,1000 | 3,1000 | 509.600 |
| 16 gen 2024 | 2,7600 | 2,9300 | 2,7600 | 2,9300 | 2,9300 | 83.600 |
| 12 gen 2024 | 2,7300 | 2,8300 | 2,5600 | 2,8100 | 2,8100 | 22.400 |
| 11 gen 2024 | 2,7000 | 2,8400 | 2,6900 | 2,8300 | 2,8300 | 23.400 |
| 10 gen 2024 | 2,6700 | 2,7000 | 2,6100 | 2,7000 | 2,7000 | 13.900 |
| 09 gen 2024 | 2,6600 | 2,6700 | 2,6000 | 2,6500 | 2,6500 | 9.300 |
| 08 gen 2024 | 2,5000 | 2,6900 | 2,5000 | 2,6800 | 2,6800 | 15.000 |
| 05 gen 2024 | 2,6100 | 2,6100 | 2,5100 | 2,5500 | 2,5500 | 19.800 |
| 04 gen 2024 | 2,5600 | 2,5800 | 2,4500 | 2,5800 | 2,5800 | 32.700 |
| 03 gen 2024 | 2,7000 | 2,7000 | 2,5000 | 2,5500 | 2,5500 | 98.600 |
| 02 gen 2024 | 2,4100 | 2,7500 | 2,4100 | 2,7400 | 2,7400 | 690.100 |
| 29 dic 2023 | 2,6400 | 2,6500 | 2,4600 | 2,5500 | 2,5500 | 21.800 |
| 28 dic 2023 | 2,7200 | 2,7200 | 2,6000 | 2,6000 | 2,6000 | 1.300 |
| 27 dic 2023 | 2,6100 | 2,7100 | 2,5500 | 2,6500 | 2,6500 | 26.300 |
| 26 dic 2023 | 2,6200 | 2,7500 | 2,4600 | 2,5300 | 2,5300 | 27.500 |
| 22 dic 2023 | 2,4900 | 2,5700 | 2,4300 | 2,5700 | 2,5700 | 19.700 |
| 21 dic 2023 | 2,3700 | 2,4900 | 2,3100 | 2,4800 | 2,4800 | 37.400 |
| 20 dic 2023 | 2,2300 | 2,3900 | 2,1400 | 2,2700 | 2,2700 | 35.000 |
| 19 dic 2023 | 2,1200 | 2,2300 | 2,1000 | 2,2100 | 2,2100 | 26.400 |
| 18 dic 2023 | 2,0000 | 2,1200 | 1,9800 | 2,1000 | 2,1000 | 16.500 |
| 15 dic 2023 | 1,9500 | 2,0900 | 1,9500 | 1,9900 | 1,9900 | 8.300 |
| 14 dic 2023 | 1,9900 | 2,0700 | 1,9500 | 1,9700 | 1,9700 | 19.000 |
| 13 dic 2023 | 2,0200 | 2,0500 | 1,9900 | 2,0000 | 2,0000 | 2.600 |
| 12 dic 2023 | 1,9700 | 2,0800 | 1,9500 | 2,0200 | 2,0200 | 20.100 |
| 11 dic 2023 | 1,9500 | 1,9600 | 1,9000 | 1,9400 | 1,9400 | 14.500 |
| 08 dic 2023 | 2,0000 | 2,0100 | 1,9300 | 1,9300 | 1,9300 | 16.900 |
| 07 dic 2023 | 1,9500 | 1,9600 | 1,9100 | 1,9100 | 1,9100 | 20.800 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.